Skip to main content

Texas Instruments (NQ: TXN )

174.30 +1.43 (+0.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.34 69.21 68.33 68.58 7,822,635 +0.43(+0.63%)
May 30, 2017 67.34 68.34 67.34 68.15 3,918,752 +0.71(+1.05%)
May 26, 2017 67.49 66.78 67.44 3,382,426 +0.27(+0.41%)
May 25, 2017 66.92 67.34 66.50 67.17 3,880,547 +0.62(+0.92%)
May 24, 2017 66.76 66.76 66.30 66.56 4,415,979 +0.30(+0.45%)
May 23, 2017 66.93 66.97 66.06 66.26 4,430,637 -0.57(-0.85%)
May 22, 2017 66.91 67.29 66.56 66.82 4,416,710 +0.06(+0.09%)
May 19, 2017 66.01 67.38 65.94 66.76 9,028,663 +0.89(+1.35%)
May 18, 2017 65.62 66.26 65.20 65.87 5,930,750 +0.46(+0.70%)
May 17, 2017 67.79 68.23 65.36 65.42 7,699,840 -2.98(-4.36%)
May 16, 2017 68.08 68.44 67.72 68.40 4,713,065 +0.60(+0.88%)
May 15, 2017 67.05 67.86 66.89 67.80 4,325,241 +0.71(+1.07%)
May 12, 2017 67.15 67.15 66.75 67.09 3,186,055 +0.24(+0.36%)
May 11, 2017 66.68 67.08 66.22 66.85 3,810,989 -0.07(-0.11%)
May 10, 2017 66.50 67.07 66.32 66.92 6,230,745 +0.86(+1.31%)
May 09, 2017 66.00 66.37 65.91 66.06 5,332,142 -0.01(-0.01%)
May 08, 2017 66.26 66.36 65.98 66.06 3,339,642 -0.14(-0.21%)
May 05, 2017 66.06 66.21 65.79 66.21 4,394,774 +0.27(+0.42%)
May 04, 2017 66.50 66.54 65.74 65.93 3,898,550 -0.39(-0.59%)
May 03, 2017 65.85 66.46 65.68 66.32 5,610,932 +0.43(+0.66%)
May 02, 2017 65.81 66.02 65.51 65.89 7,498,626 -0.03(-0.05%)
May 01, 2017 65.89 66.10 65.18 65.92 6,092,599 +0.09(+0.14%)
Apr 28, 2017 67.38 67.38 65.39 65.83 12,656,095 -1.35(-2.00%)
Apr 27, 2017 67.14 67.57 66.81 67.18 6,931,157 +0.16(+0.24%)
Apr 26, 2017 67.90 68.52 66.76 67.02 8,185,239 -1.03(-1.52%)
Apr 25, 2017 67.18 68.11 67.02 68.05 9,202,538 +1.06(+1.58%)
Apr 24, 2017 66.95 67.33 66.81 67.00 6,207,483 +1.05(+1.59%)
Apr 21, 2017 65.76 66.44 65.48 65.95 7,641,888 -0.78(-1.18%)
Apr 20, 2017 65.87 66.84 65.70 66.73 4,340,172 +1.15(+1.75%)
Apr 19, 2017 66.07 66.65 65.51 65.58 5,656,401 -0.20(-0.30%)
Apr 18, 2017 64.87 65.97 64.74 65.78 5,481,230 +0.74(+1.13%)
Apr 17, 2017 64.70 65.07 64.55 65.05 5,400,463 +0.73(+1.13%)
Apr 13, 2017 64.84 65.55 64.31 64.32 5,637,553 -0.53(-0.82%)
Apr 12, 2017 65.67 65.84 64.62 64.85 7,666,776 -0.77(-1.17%)
Apr 11, 2017 66.00 66.00 64.62 65.62 6,439,981 -0.59(-0.90%)
Apr 10, 2017 66.45 66.73 66.04 66.21 4,011,551 -0.33(-0.50%)
Apr 07, 2017 66.35 66.86 66.17 66.54 3,251,714 +0.36(+0.54%)
Apr 06, 2017 66.09 66.41 65.61 66.19 5,056,625 +0.02(+0.02%)
Apr 05, 2017 66.60 67.08 66.09 66.17 4,294,749 -0.43(-0.65%)
Apr 04, 2017 66.19 66.66 66.19 66.60 3,342,559 +0.20(+0.30%)
Apr 03, 2017 66.82 67.34 65.93 66.40 5,523,365 -0.17(-0.25%)
Mar 31, 2017 66.76 67.05 66.55 66.57 4,552,145 -0.40(-0.59%)
Mar 30, 2017 66.29 67.00 66.29 66.96 4,081,890 +0.45(+0.68%)
Mar 29, 2017 66.39 66.65 66.32 66.51 3,402,685 -0.10(-0.15%)
Mar 28, 2017 66.35 66.92 66.29 66.61 4,330,336 +0.07(+0.10%)
Mar 27, 2017 66.06 66.78 65.86 66.54 3,946,413 -0.05(-0.07%)
Mar 24, 2017 67.69 67.80 66.46 66.59 4,962,238 -0.07(-0.10%)
Mar 23, 2017 66.67 66.96 66.29 66.66 4,036,515 -0.02(-0.02%)
Mar 22, 2017 66.18 66.76 65.76 66.67 5,212,763 +0.78(+1.18%)
Mar 21, 2017 67.70 67.83 65.83 65.90 7,528,740 -1.52(-2.26%)
Mar 20, 2017 67.75 67.98 67.38 67.42 5,304,440 -0.50(-0.74%)
Mar 17, 2017 67.95 68.09 67.29 67.92 11,173,031 +0.40(+0.60%)
Mar 16, 2017 67.75 67.90 67.24 67.52 5,077,640 -0.09(-0.13%)
Mar 15, 2017 67.28 67.71 66.90 67.61 4,440,083 +0.60(+0.90%)
Mar 14, 2017 66.89 67.10 66.62 67.00 5,169,527 +0.06(+0.09%)
Mar 13, 2017 66.37 67.00 66.25 66.95 7,361,294 +0.57(+0.86%)
Mar 10, 2017 65.87 66.62 65.62 66.38 6,194,455 +0.99(+1.52%)
Mar 09, 2017 65.68 65.93 65.11 65.38 5,150,036 -0.17(-0.26%)
Mar 08, 2017 65.64 66.05 65.41 65.56 6,518,934 +0.18(+0.28%)
Mar 07, 2017 64.74 66.41 64.62 65.38 12,776,057 +0.67(+1.03%)
Mar 06, 2017 64.19 64.83 63.96 64.71 4,921,266 +0.37(+0.58%)
Mar 03, 2017 64.62 64.62 64.00 64.34 4,834,626 -0.18(-0.28%)
Mar 02, 2017 64.75 65.08 64.41 64.52 9,204,672 -0.06(-0.09%)
Mar 01, 2017 63.73 64.60 63.36 64.57 6,453,529 +1.26(+2.00%)
Feb 28, 2017 63.67 63.77 63.18 63.31 5,773,360 -0.47(-0.74%)
Feb 27, 2017 63.88 63.91 63.43 63.78 3,698,241 -0.04(-0.06%)
Feb 24, 2017 63.58 63.82 63.13 63.82 4,255,935 +0.08(+0.13%)
Feb 23, 2017 63.81 63.94 63.37 63.74 5,956,415 -0.07(-0.12%)
Feb 22, 2017 63.79 63.86 63.46 63.81 4,909,950 +0.12(+0.19%)
Feb 21, 2017 63.45 63.73 63.29 63.69 6,177,892 +0.53(+0.84%)
Feb 17, 2017 63.16 63.16 63.16 0 +0.16(+0.25%)
Feb 16, 2017 62.63 63.06 62.40 63.00 5,908,376 +0.48(+0.77%)
Feb 15, 2017 62.51 62.64 61.91 62.53 6,936,386 +0.02(+0.04%)
Feb 14, 2017 62.35 62.50 62.22 62.50 4,840,951 +0.10(+0.16%)
Feb 13, 2017 62.41 62.58 62.29 62.40 6,615,340 +0.30(+0.48%)
Feb 10, 2017 62.48 62.52 61.58 62.10 7,612,127 -0.12(-0.19%)
Feb 09, 2017 63.05 63.09 62.20 62.22 8,411,415 -0.54(-0.86%)
Feb 08, 2017 63.20 63.25 62.73 62.76 7,097,603 -0.19(-0.30%)
Feb 07, 2017 63.10 63.41 62.83 62.95 5,447,122 -0.03(-0.05%)
Feb 06, 2017 63.11 63.19 62.67 62.98 5,606,937 -0.23(-0.37%)
Feb 03, 2017 63.04 63.26 62.82 63.21 5,502,861 +0.50(+0.80%)
Feb 02, 2017 62.48 62.88 62.25 62.71 5,366,739 -0.31(-0.50%)
Feb 01, 2017 62.85 63.52 62.68 63.02 9,458,262 +0.60(+0.97%)
Jan 31, 2017 63.96 64.07 62.18 62.42 13,467,384 -1.95(-3.03%)
Jan 30, 2017 64.05 64.51 63.91 64.37 10,111,722 -0.11(-0.17%)
Jan 27, 2017 65.33 65.65 64.24 64.48 11,784,640 -0.60(-0.93%)
Jan 26, 2017 64.06 65.25 64.05 65.08 10,950,465 +0.56(+0.87%)
Jan 25, 2017 63.81 64.64 63.38 64.52 9,881,485 +1.23(+1.95%)
Jan 24, 2017 62.56 63.49 62.33 63.29 10,413,317 +1.11(+1.78%)
Jan 23, 2017 61.42 62.19 61.29 62.18 8,396,342 +0.80(+1.31%)
Jan 20, 2017 60.89 61.49 60.89 61.38 8,113,030 +0.71(+1.18%)
Jan 19, 2017 60.94 61.42 60.65 60.66 5,441,890 -0.41(-0.67%)
Jan 18, 2017 61.36 61.45 60.97 61.07 6,736,211 -0.09(-0.15%)
Jan 17, 2017 61.31 61.54 61.00 61.16 5,374,726 -0.42(-0.68%)
Jan 13, 2017 61.58 61.58 61.58 0 +0.12(+0.20%)
Jan 12, 2017 61.58 61.70 60.83 61.46 5,368,951 -0.29(-0.47%)
Jan 11, 2017 61.29 61.75 61.14 61.75 5,239,729 +0.49(+0.80%)
Jan 10, 2017 61.27 61.44 60.81 61.25 4,521,460 +0.21(+0.35%)
Jan 09, 2017 61.18 61.76 60.90 61.04 5,825,224 +0.16(+0.26%)
Jan 06, 2017 59.84 60.99 59.50 60.88 6,387,389 +1.01(+1.69%)
Jan 05, 2017 60.18 60.51 59.85 59.87 5,238,368 -0.47(-0.78%)
Jan 04, 2017 60.47 60.74 60.15 60.34 5,489,212 -0.07(-0.12%)
Jan 03, 2017 60.37 61.01 59.98 60.42 5,904,310 +0.50(+0.84%)
Dec 30, 2016 59.91 59.91 59.91 0 -0.97(-1.59%)
Dec 29, 2016 60.63 61.09 60.60 60.88 4,009,927 +0.08(+0.14%)
Dec 28, 2016 61.55 61.62 60.74 60.80 3,268,127 -0.67(-1.10%)
Dec 27, 2016 61.10 61.70 61.03 61.47 2,481,091 +0.40(+0.66%)
Dec 23, 2016 61.07 61.07 61.07 0 +0.15(+0.24%)
Dec 22, 2016 60.97 61.02 60.55 60.92 4,227,098 +0.02(+0.04%)
Dec 21, 2016 60.94 61.35 60.87 60.90 5,203,135 +0.11(+0.18%)
Dec 20, 2016 60.70 60.92 60.43 60.79 3,874,728 +0.39(+0.64%)
Dec 19, 2016 60.03 60.83 59.91 60.41 4,649,886 +0.56(+0.93%)
Dec 16, 2016 60.23 60.55 59.68 59.85 7,890,417 -0.46(-0.76%)
Dec 15, 2016 59.72 60.42 59.49 60.31 6,186,311 +0.78(+1.31%)
Dec 14, 2016 60.39 60.42 59.45 59.53 7,884,834 -0.57(-0.96%)
Dec 13, 2016 59.08 60.43 58.93 60.10 8,343,185 +1.21(+2.05%)
Dec 12, 2016 59.03 59.06 58.46 58.90 4,060,983 -0.21(-0.36%)
Dec 09, 2016 59.41 59.65 58.76 59.11 7,430,740 -0.11(-0.19%)
Dec 08, 2016 59.38 59.60 59.02 59.22 6,666,313 -0.06(-0.10%)
Dec 07, 2016 58.71 59.47 58.40 59.28 7,363,396 +0.68(+1.16%)
Dec 06, 2016 58.39 58.62 57.98 58.60 8,526,557 +0.71(+1.22%)
Dec 05, 2016 58.58 58.73 57.79 57.89 7,781,842 -0.17(-0.30%)
Dec 02, 2016 57.47 58.43 57.41 58.07 7,242,158 +0.25(+0.44%)
Dec 01, 2016 60.66 60.69 57.44 57.81 11,729,814 -2.89(-4.76%)
Nov 30, 2016 61.31 61.33 60.70 60.70 8,242,564 -0.39(-0.63%)
Nov 29, 2016 61.30 61.79 60.95 61.09 7,730,105 -0.11(-0.17%)
Nov 28, 2016 61.00 61.49 60.79 61.20 5,488,776 +0.08(+0.13%)
Nov 25, 2016 60.65 61.26 60.54 61.11 2,409,995 +0.30(+0.50%)
Nov 23, 2016 60.81 60.81 60.81 0 -0.28(-0.46%)
Nov 22, 2016 60.83 61.29 60.78 61.09 8,311,008 +0.59(+0.98%)
Nov 21, 2016 59.73 60.54 59.69 60.50 6,633,995 +0.89(+1.49%)
Nov 18, 2016 58.99 60.06 58.91 59.61 6,679,205 +0.43(+0.72%)
Nov 17, 2016 58.44 59.35 57.99 59.18 4,596,184 +0.72(+1.24%)
Nov 16, 2016 58.30 58.54 57.94 58.46 5,904,035 +0.14(+0.24%)
Nov 15, 2016 57.64 58.59 57.52 58.32 5,759,736 +0.83(+1.44%)
Nov 14, 2016 57.59 57.77 57.18 57.49 7,897,041 +0.14(+0.24%)
Nov 11, 2016 56.67 57.52 56.65 57.35 6,058,927 +0.58(+1.03%)
Nov 10, 2016 57.48 58.07 56.75 56.77 8,757,448 -0.53(-0.93%)
Nov 09, 2016 55.67 57.43 55.51 57.30 6,939,897 -0.03(-0.06%)
Nov 08, 2016 56.66 57.45 56.61 57.34 6,587,929 +0.67(+1.19%)
Nov 07, 2016 56.52 57.05 56.07 56.66 7,004,280 +1.16(+2.09%)
Nov 04, 2016 54.91 55.83 54.85 55.51 7,376,026 -0.25(-0.44%)
Nov 03, 2016 56.41 56.42 55.45 55.75 8,188,691 -0.36(-0.64%)
Nov 02, 2016 56.71 57.02 56.01 56.11 7,994,408 -0.49(-0.86%)
Nov 01, 2016 57.98 57.98 56.18 56.60 9,048,163 -1.15(-1.99%)
Oct 31, 2016 58.13 58.23 57.71 57.75 6,638,798 +0.04(+0.07%)
Oct 28, 2016 57.84 58.44 57.48 57.71 7,802,726 +0.06(+0.10%)
Oct 27, 2016 58.20 58.84 57.39 57.65 11,810,629 -0.80(-1.37%)
Oct 26, 2016 57.87 58.64 57.69 58.45 9,997,872 +0.42(+0.72%)
Oct 25, 2016 58.34 58.54 57.94 58.04 5,660,827 -0.39(-0.67%)
Oct 24, 2016 57.27 58.48 57.25 58.43 7,223,369 +1.39(+2.44%)
Oct 21, 2016 56.58 57.09 56.08 57.03 8,621,481 +0.18(+0.32%)
Oct 20, 2016 56.59 57.10 56.06 56.85 4,723,770 +0.21(+0.37%)
Oct 19, 2016 56.15 56.74 55.92 56.64 6,780,494 +0.20(+0.35%)
Oct 18, 2016 56.94 57.00 56.38 56.45 4,405,159 +0.68(+1.21%)
Oct 17, 2016 55.84 56.23 55.73 55.77 3,215,307 -0.06(-0.10%)
Oct 14, 2016 55.65 56.42 55.60 55.83 5,311,207 +0.59(+1.06%)
Oct 13, 2016 55.35 55.40 54.66 55.24 4,781,719 -0.56(-1.01%)
Oct 12, 2016 56.10 56.10 55.42 55.80 4,372,295 -0.24(-0.44%)
Oct 11, 2016 57.00 57.03 55.48 56.05 6,384,818 -0.95(-1.67%)
Oct 10, 2016 57.94 58.14 56.98 57.00 6,003,089 -0.77(-1.33%)
Oct 07, 2016 57.87 57.92 57.42 57.77 4,507,192 -0.07(-0.13%)
Oct 06, 2016 57.42 57.87 57.08 57.84 4,981,857 +0.29(+0.51%)
Oct 05, 2016 56.94 57.74 56.26 57.55 5,875,935 +0.82(+1.45%)
Oct 04, 2016 56.78 56.98 56.32 56.72 5,017,092 -0.06(-0.10%)
Oct 03, 2016 57.12 57.27 56.63 56.78 4,413,753 -0.42(-0.74%)
Sep 30, 2016 57.02 57.53 56.93 57.20 6,206,683 +0.28(+0.49%)
Sep 29, 2016 56.76 57.29 56.42 56.93 5,314,233 +0.08(+0.14%)
Sep 28, 2016 56.57 56.88 56.42 56.85 3,967,008 +0.24(+0.42%)
Sep 27, 2016 55.75 56.63 55.49 56.61 5,569,296 +0.84(+1.51%)
Sep 26, 2016 55.88 56.06 55.53 55.77 4,263,958 -0.46(-0.81%)
Sep 23, 2016 57.06 57.06 56.23 56.23 3,788,496 -0.64(-1.12%)
Sep 22, 2016 57.07 57.16 56.62 56.86 4,375,207 +0.16(+0.29%)
Sep 21, 2016 56.58 56.82 56.10 56.70 5,155,230 +0.31(+0.55%)
Sep 20, 2016 56.87 56.98 56.25 56.39 3,713,193 -0.29(-0.52%)
Sep 19, 2016 56.92 57.29 56.48 56.68 5,030,641 +0.15(+0.26%)
Sep 16, 2016 57.03 57.03 55.82 56.54 7,981,913 +0.11(+0.20%)
Sep 15, 2016 55.26 56.54 55.10 56.42 7,700,388 +1.17(+2.11%)
Sep 14, 2016 54.99 55.48 54.79 55.26 4,954,886 +0.28(+0.50%)
Sep 13, 2016 55.44 55.88 54.83 54.98 6,713,918 -0.40(-0.72%)
Sep 12, 2016 54.05 55.44 54.05 55.38 7,419,901 +1.04(+1.90%)
Sep 09, 2016 55.58 55.77 54.34 54.34 8,582,388 -1.89(-3.36%)
Sep 08, 2016 56.44 56.58 56.00 56.23 5,092,977 -0.41(-0.72%)
Sep 07, 2016 56.85 56.90 56.45 56.64 5,169,924 -0.24(-0.43%)
Sep 06, 2016 57.00 57.08 56.45 56.89 4,748,120 +0.09(+0.16%)
Sep 02, 2016 57.07 56.80 56.80 56.80 5,623,981 -0.02(-0.03%)
Sep 01, 2016 56.06 56.89 55.67 56.81 5,564,832 +0.13(+0.23%)
Aug 31, 2016 56.54 56.74 56.43 56.68 4,748,058 +0.19(+0.33%)
Aug 30, 2016 57.06 57.22 56.32 56.50 5,376,840 -0.55(-0.96%)
Aug 29, 2016 56.98 57.36 56.94 57.04 4,501,375 +0.19(+0.33%)
Aug 26, 2016 57.05 57.34 56.57 56.85 5,104,701 -0.06(-0.10%)
Aug 25, 2016 56.98 57.11 56.81 56.91 3,735,504 -0.07(-0.11%)
Aug 24, 2016 57.15 57.24 56.82 56.98 4,599,964 -0.07(-0.11%)
Aug 23, 2016 57.40 57.50 57.00 57.04 5,863,215 -0.02(-0.03%)
Aug 22, 2016 57.34 57.56 56.93 57.06 5,350,659 -0.22(-0.38%)
Aug 19, 2016 57.16 57.50 57.01 57.28 4,271,734 +0.11(+0.20%)
Aug 18, 2016 57.04 57.20 56.90 57.16 4,682,379 +0.25(+0.44%)
Aug 17, 2016 56.99 57.07 56.68 56.91 7,256,203 +0.00(+0.00%)
Aug 16, 2016 57.13 57.33 56.91 56.91 4,517,896 -0.42(-0.73%)
Aug 15, 2016 57.21 57.63 57.00 57.33 5,089,825 +0.40(+0.70%)
Aug 12, 2016 57.06 57.24 56.88 56.93 4,226,362 -0.13(-0.23%)
Aug 11, 2016 57.06 57.22 56.87 57.06 3,684,816 +0.09(+0.16%)
Aug 10, 2016 57.25 57.31 56.90 56.97 6,149,465 -0.29(-0.51%)
Aug 09, 2016 57.40 57.75 57.20 57.26 4,213,438 +0.09(+0.16%)
Aug 08, 2016 57.08 57.32 57.05 57.17 5,969,624 -0.01(-0.01%)
Aug 05, 2016 57.06 57.23 56.82 57.18 5,578,844 +0.44(+0.78%)
Aug 04, 2016 56.65 56.82 56.16 56.74 5,376,021 +0.60(+1.06%)
Aug 03, 2016 56.11 56.32 55.84 56.15 5,191,606 +0.02(+0.04%)
Aug 02, 2016 56.81 56.95 55.79 56.12 7,840,906 -0.84(-1.47%)
Aug 01, 2016 56.92 57.27 56.67 56.96 7,340,001 +0.11(+0.19%)
Jul 29, 2016 57.32 57.44 56.76 56.85 9,769,217 -0.39(-0.68%)
Jul 28, 2016 57.57 57.72 56.92 57.25 11,216,948 -0.54(-0.93%)
Jul 27, 2016 57.55 58.03 56.88 57.78 17,234,690 -0.12(-0.21%)
Jul 26, 2016 57.28 58.85 56.70 57.91 27,175,074 +4.22(+7.85%)
Jul 25, 2016 53.11 53.69 52.96 53.69 12,249,751 +0.59(+1.11%)
Jul 22, 2016 52.81 53.24 52.49 53.10 6,852,623 +0.47(+0.89%)
Jul 21, 2016 53.02 53.11 52.54 52.63 6,650,037 -0.44(-0.83%)
Jul 20, 2016 52.96 53.25 52.70 53.06 5,851,340 +0.41(+0.79%)
Jul 19, 2016 52.61 52.91 52.51 52.65 3,781,505 -0.20(-0.38%)
Jul 18, 2016 52.58 53.12 52.58 52.85 4,258,270 +0.28(+0.52%)
Jul 15, 2016 52.91 52.91 52.33 52.58 7,341,545 +0.03(+0.06%)
Jul 14, 2016 52.70 52.88 52.48 52.55 4,933,854 +0.22(+0.42%)
Jul 13, 2016 52.33 52.54 52.17 52.33 5,018,027 +0.13(+0.25%)
Jul 12, 2016 51.70 52.22 51.67 52.20 6,666,661 +0.79(+1.55%)
Jul 11, 2016 51.48 51.79 51.29 51.40 5,592,054 +0.11(+0.21%)
Jul 08, 2016 50.50 51.31 50.08 51.30 6,592,859 +1.22(+2.43%)
Jul 07, 2016 49.51 50.22 49.49 50.08 8,481,851 +0.42(+0.85%)
Jul 05, 2016 49.94 50.14 49.45 49.66 6,831,373 -0.70(-1.38%)
Jul 01, 2016 50.54 50.36 50.36 50.36 6,086,187 -0.44(-0.86%)
Jun 30, 2016 49.87 50.79 49.59 50.79 8,179,885 +1.14(+2.29%)
Jun 29, 2016 49.21 49.71 48.97 49.66 8,251,969 +0.79(+1.63%)
Jun 28, 2016 48.17 48.89 47.92 48.87 6,368,377 +0.97(+2.03%)
Jun 27, 2016 48.54 48.65 47.52 47.89 9,236,574 -1.19(-2.43%)
Jun 24, 2016 49.06 50.19 48.94 49.08 10,490,840 -2.24(-4.36%)
Jun 23, 2016 50.79 51.33 50.57 51.32 4,487,261 +1.01(+2.00%)
Jun 22, 2016 50.54 50.69 50.21 50.32 5,072,558 +0.02(+0.03%)
Jun 21, 2016 50.39 50.55 50.10 50.30 4,270,282 +0.02(+0.05%)
Jun 20, 2016 50.62 50.75 50.24 50.28 4,962,692 +0.32(+0.63%)
Jun 17, 2016 50.33 50.33 49.38 49.96 7,525,317 -0.36(-0.71%)
Jun 16, 2016 49.77 50.37 49.53 50.32 4,480,433 +0.30(+0.60%)
Jun 15, 2016 50.49 50.49 49.80 50.02 6,097,358 -0.17(-0.34%)
Jun 14, 2016 49.89 50.35 49.62 50.19 6,377,081 +0.30(+0.60%)
Jun 13, 2016 50.11 50.52 49.79 49.89 8,260,465 -0.31(-0.61%)
Jun 10, 2016 49.79 50.41 49.72 50.19 9,231,637 -0.19(-0.37%)
Jun 09, 2016 50.50 50.50 49.87 50.38 6,519,292 +0.05(+0.10%)
Jun 08, 2016 49.94 50.50 49.94 50.33 5,858,209 +0.42(+0.84%)
Jun 07, 2016 49.86 50.08 49.78 49.91 6,193,136 +0.22(+0.44%)
Jun 06, 2016 49.20 49.84 49.09 49.69 10,186,821 +0.62(+1.26%)
Jun 03, 2016 49.59 49.59 48.76 49.08 3,391,218 -0.19(-0.38%)
Jun 02, 2016 49.33 49.40 48.99 49.26 4,419,642 -0.25(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.